Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48270 | 46699 | 47263 | 2,312 | -41.20(-0.09%) | |
Aug 30, 2021 | 49013 | 47217 | 47304 | 1,583 | -1683.10(-3.44%) | |
Aug 29, 2021 | 49666 | 47798 | 48987 | 1,037 | +227.90(+0.47%) | |
Aug 28, 2021 | 49325 | 48245 | 48759 | 714 | -236.00(-0.48%) | |
Aug 27, 2021 | 49187 | 46363 | 48995 | 1,955 | +1694.60(+3.58%) | |
Aug 26, 2021 | 49388 | 46309 | 47300 | 2,067 | -1711.00(-3.49%) | |
Aug 25, 2021 | 49274 | 47100 | 49011 | 1,934 | +881.30(+1.83%) | |
Aug 24, 2021 | 49894 | 47750 | 48130 | 2,195 | -1570.90(-3.16%) | |
Aug 23, 2021 | 50562 | 49010 | 49701 | 2,409 | +283.40(+0.57%) | |
Aug 22, 2021 | 49540 | 48080 | 49418 | 994 | +221.50(+0.45%) | |
Aug 21, 2021 | 49833 | 48300 | 49196 | 1,800 | -22.90(-0.05%) | |
Aug 20, 2021 | 49436 | 46532 | 49219 | 2,798 | +2601.50(+5.58%) | |
Aug 19, 2021 | 47115 | 43936 | 46618 | 2,757 | +1545.40(+3.43%) | |
Aug 18, 2021 | 46042 | 44219 | 45072 | 2,260 | +210.90(+0.47%) | |
Aug 17, 2021 | 47183 | 44418 | 44861 | 3,278 | -1215.10(-2.64%) | |
Aug 16, 2021 | 48075 | 45654 | 46076 | 2,410 | -1049.70(-2.23%) | |
Aug 15, 2021 | 47424 | 45500 | 47126 | 1,724 | -47.40(-0.10%) | |
Aug 14, 2021 | 48190 | 46000 | 47173 | 1,910 | -519.50(-1.09%) | |
Aug 13, 2021 | 47929 | 44254 | 47693 | 2,927 | +3217.20(+7.23%) | |
Aug 12, 2021 | 46237 | 43800 | 44476 | 2,475 | -1161.90(-2.55%) | |
Aug 11, 2021 | 46788 | 45285 | 45638 | 2,619 | +378.40(+0.84%) | |
Aug 10, 2021 | 46759 | 44643 | 45259 | 2,429 | -1010.40(-2.18%) | |
Aug 09, 2021 | 46529 | 42811 | 46270 | 4,976 | +2093.40(+4.74%) | |
Aug 08, 2021 | 45355 | 43299 | 44176 | 3,690 | -210.40(-0.47%) | |
Aug 07, 2021 | 44646 | 42251 | 44387 | 4,785 | +1605.30(+3.75%) | |
Aug 06, 2021 | 43381 | 39880 | 42781 | 3,010 | +1836.80(+4.49%) | |
Aug 05, 2021 | 41402 | 37300 | 40944 | 5,755 | +1037.00(+2.60%) | |
Aug 04, 2021 | 39974 | 37481 | 39908 | 4,089 | +1605.60(+4.19%) | |
Aug 03, 2021 | 39793 | 37639 | 38302 | 3,229 | -1099.70(-2.79%) | |
Aug 02, 2021 | 40459 | 38688 | 39402 | 2,508 | -148.40(-0.38%) | |
Aug 01, 2021 | 42615 | 39424 | 39550 | 1,968 | -2323.30(-5.55%) | |
Jul 31, 2021 | 42411 | 41008 | 41873 | 1,693 | +373.30(+0.90%) | |
Jul 30, 2021 | 41664 | 38331 | 41500 | 3,464 | +1093.80(+2.71%) | |
Jul 29, 2021 | 40663 | 39240 | 40406 | 2,307 | +424.30(+1.06%) | |
Jul 28, 2021 | 40928 | 38787 | 39982 | 3,988 | +968.60(+2.48%) | |
Jul 27, 2021 | 39476 | 36386 | 39013 | 6,057 | +1449.80(+3.86%) | |
Jul 26, 2021 | 40581 | 34904 | 37564 | 8,657 | +2639.90(+7.56%) | |
Jul 25, 2021 | 34943 | 33874 | 34924 | 2,015 | +818.90(+2.40%) | |
Jul 24, 2021 | 34534 | 33331 | 34105 | 1,527 | +772.40(+2.32%) | |
Jul 23, 2021 | 33376 | 32000 | 33332 | 1,934 | +1064.20(+3.30%) | |
Jul 22, 2021 | 32610 | 31703 | 32268 | 2,348 | +200.40(+0.62%) | |
Jul 21, 2021 | 32875 | 29500 | 32068 | 4,844 | +2368.20(+7.97%) | |
Jul 20, 2021 | 31069 | 29296 | 29700 | 3,417 | -1203.20(-3.89%) | |
Jul 19, 2021 | 31885 | 30400 | 30903 | 2,493 | -687.20(-2.18%) | |
Jul 18, 2021 | 32441 | 31100 | 31590 | 1,252 | +56.40(+0.18%) | |
Jul 17, 2021 | 31950 | 31177 | 31534 | 1,551 | +25.70(+0.08%) | |
Jul 16, 2021 | 32264 | 31013 | 31508 | 1,925 | -273.70(-0.86%) | |
Jul 15, 2021 | 33179 | 31122 | 31782 | 2,472 | -986.20(-3.01%) | |
Jul 14, 2021 | 33112 | 31589 | 32768 | 2,737 | +60.90(+0.19%) | |
Jul 13, 2021 | 33340 | 32190 | 32707 | 1,896 | -387.80(-1.17%) | |
Jul 12, 2021 | 34677 | 32660 | 33095 | 1,856 | -1182.90(-3.45%) | |
Jul 11, 2021 | 34636 | 33336 | 34278 | 1,636 | +648.30(+1.93%) | |
Jul 10, 2021 | 34261 | 33014 | 33629 | 1,447 | -332.10(-0.98%) | |
Jul 09, 2021 | 34115 | 32286 | 33961 | 1,627 | +1147.40(+3.50%) | |
Jul 08, 2021 | 33995 | 32101 | 32814 | 2,960 | -1136.40(-3.35%) | |
Jul 07, 2021 | 35059 | 33884 | 33950 | 1,528 | -155.10(-0.45%) | |
Jul 06, 2021 | 35100 | 33511 | 34105 | 2,385 | +81.80(+0.24%) | |
Jul 05, 2021 | 35459 | 33143 | 34024 | 2,252 | -1402.70(-3.96%) | |
Jul 04, 2021 | 35960 | 34404 | 35426 | 1,204 | +961.80(+2.79%) | |
Jul 03, 2021 | 34960 | 33333 | 34464 | 1,258 | +693.30(+2.05%) | |
Jul 02, 2021 | 33982 | 32700 | 33771 | 2,087 | +262.80(+0.78%) | |
Jul 01, 2021 | 35212 | 32701 | 33508 | 3,136 | -1535.00(-4.38%) | |
Jun 30, 2021 | 36121 | 34049 | 35043 | 3,379 | -996.40(-2.76%) | |
Jun 29, 2021 | 36624 | 34240 | 36040 | 3,152 | +1741.80(+5.08%) | |
Jun 28, 2021 | 35357 | 33878 | 34298 | 3,423 | -124.40(-0.36%) | |
Jun 27, 2021 | 34639 | 31732 | 34422 | 3,230 | +2610.70(+8.21%) | |
Jun 26, 2021 | 32714 | 30083 | 31812 | 3,308 | +249.80(+0.79%) | |
Jun 25, 2021 | 35517 | 31271 | 31562 | 5,083 | -3208.60(-9.23%) | |
Jun 24, 2021 | 35289 | 32314 | 34770 | 4,739 | +1228.10(+3.66%) | |
Jun 23, 2021 | 35000 | 31671 | 33542 | 5,865 | +1231.00(+3.81%) | |
Jun 22, 2021 | 33316 | 28600 | 32311 | 9,795 | +392.20(+1.23%) | |
Jun 21, 2021 | 35764 | 31239 | 31919 | 8,557 | -3683.40(-10.35%) | |
Jun 20, 2021 | 36125 | 33337 | 35603 | 3,961 | +29.60(+0.08%) | |
Jun 19, 2021 | 36440 | 34718 | 35573 | 3,120 | -110.90(-0.31%) | |
Jun 18, 2021 | 38209 | 35144 | 35684 | 4,247 | -2229.70(-5.88%) | |
Jun 17, 2021 | 39553 | 37350 | 37914 | 3,532 | -257.40(-0.67%) | |
Jun 16, 2021 | 40507 | 38095 | 38171 | 4,004 | -2094.50(-5.20%) | |
Jun 15, 2021 | 41342 | 39526 | 40266 | 4,129 | -158.30(-0.39%) | |
Jun 14, 2021 | 41050 | 38758 | 40424 | 6,291 | +1514.60(+3.89%) | |
Jun 13, 2021 | 39386 | 34784 | 38909 | 3,576 | +3132.90(+8.76%) | |
Jun 12, 2021 | 37446 | 34630 | 35776 | 3,761 | -1252.90(-3.38%) | |
Jun 11, 2021 | 37681 | 35958 | 37029 | 3,721 | +233.10(+0.63%) | |
Jun 10, 2021 | 38446 | 35825 | 36796 | 5,798 | -666.00(-1.78%) | |
Jun 09, 2021 | 37493 | 32424 | 37462 | 8,472 | +4058.10(+12.15%) | |
Jun 08, 2021 | 34086 | 31025 | 33404 | 9,178 | -469.60(-1.39%) | |
Jun 07, 2021 | 36808 | 33559 | 33874 | 4,788 | -1788.80(-5.02%) | |
Jun 06, 2021 | 36511 | 35250 | 35662 | 2,554 | +389.40(+1.10%) | |
Jun 05, 2021 | 37928 | 34850 | 35273 | 4,105 | -1529.40(-4.16%) | |
Jun 04, 2021 | 39277 | 35577 | 36802 | 5,808 | -2298.30(-5.88%) | |
Jun 03, 2021 | 39490 | 37176 | 39101 | 3,992 | +1381.60(+3.66%) | |
Jun 02, 2021 | 38256 | 35933 | 37719 | 4,298 | +1008.60(+2.75%) |